Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytomx Thera (NQ: CTMX )

1.590 -0.010 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.290 8.440 8.160 8.310 448,700 +0.02(+0.24%)
Dec 30, 2019 8.500 8.570 8.250 8.290 312,057 -0.25(-2.93%)
Dec 27, 2019 8.810 8.870 8.400 8.540 355,900 -0.27(-3.06%)
Dec 26, 2019 8.930 8.940 8.690 8.810 295,087 -0.09(-1.01%)
Dec 24, 2019 8.910 8.980 8.725 8.900 206,100 -0.01(-0.11%)
Dec 23, 2019 8.750 9.000 8.480 8.910 416,878 +0.12(+1.37%)
Dec 20, 2019 8.740 8.980 8.100 8.790 1,920,100 +0.11(+1.27%)
Dec 19, 2019 8.000 8.700 7.840 8.680 936,973 +0.72(+9.05%)
Dec 18, 2019 7.390 8.130 7.350 7.960 778,879 +0.60(+8.15%)
Dec 17, 2019 7.250 7.460 7.128 7.360 313,516 +0.11(+1.45%)
Dec 16, 2019 7.170 7.440 7.162 7.255 376,066 +0.09(+1.33%)
Dec 13, 2019 7.130 7.190 6.950 7.160 457,900 +0.04(+0.56%)
Dec 12, 2019 6.660 7.170 6.610 7.120 442,123 +0.49(+7.39%)
Dec 11, 2019 6.480 6.950 6.480 6.630 556,102 +0.21(+3.27%)
Dec 10, 2019 6.350 6.480 6.350 6.420 297,464 +0.06(+0.94%)
Dec 09, 2019 6.350 6.550 6.305 6.360 303,445 +0.07(+1.11%)
Dec 06, 2019 6.120 6.350 6.095 6.290 291,000 +0.16(+2.61%)
Dec 05, 2019 6.520 6.550 6.110 6.130 424,564 -0.38(-5.84%)
Dec 04, 2019 6.360 6.520 6.160 6.510 365,195 +0.17(+2.60%)
Dec 03, 2019 6.000 6.470 5.982 6.345 459,486 +0.33(+5.57%)
Dec 02, 2019 6.260 6.340 5.945 6.010 718,795 -0.25(-3.99%)
Nov 29, 2019 6.100 6.330 6.090 6.260 248,700 +0.12(+1.87%)
Nov 27, 2019 5.970 6.210 5.915 6.145 308,700 +0.20(+3.45%)
Nov 26, 2019 5.780 6.065 5.728 5.940 618,330 +0.13(+2.24%)
Nov 25, 2019 5.830 6.040 5.760 5.810 390,361 -0.03(-0.51%)
Nov 22, 2019 5.780 5.980 5.770 5.840 361,600 +0.09(+1.57%)
Nov 21, 2019 6.140 6.190 5.710 5.750 482,135 -0.43(-6.96%)
Nov 20, 2019 5.790 6.340 5.700 6.180 1,008,877 +1.00(+19.31%)
Nov 19, 2019 5.180 5.300 5.140 5.180 479,885 +0.01(+0.19%)
Nov 18, 2019 5.400 5.420 5.100 5.170 348,927 -0.19(-3.54%)
Nov 15, 2019 5.450 5.510 5.340 5.360 354,200 -0.02(-0.37%)
Nov 14, 2019 5.310 5.420 5.210 5.380 508,242 +0.08(+1.41%)
Nov 13, 2019 5.430 5.580 5.300 5.305 459,529 -0.20(-3.55%)
Nov 12, 2019 5.520 5.740 5.500 5.500 521,723 -0.09(-1.61%)
Nov 11, 2019 5.740 5.740 5.380 5.590 487,759 -0.36(-6.05%)
Nov 08, 2019 5.900 6.140 5.280 5.950 538,700 -0.20(-3.25%)
Nov 07, 2019 6.160 6.300 6.010 6.150 328,970 +0.05(+0.82%)
Nov 06, 2019 6.200 6.210 6.050 6.100 283,749 -0.11(-1.77%)
Nov 05, 2019 6.320 6.367 6.130 6.210 310,292 -0.09(-1.43%)
Nov 04, 2019 6.380 6.540 6.260 6.300 461,681 +0.00(+0.08%)
Nov 01, 2019 6.190 6.380 6.130 6.295 844,200 +0.17(+2.69%)
Oct 31, 2019 6.010 6.170 5.890 6.130 362,460 +0.07(+1.16%)
Oct 30, 2019 5.980 6.150 5.860 6.060 473,025 +0.07(+1.17%)
Oct 29, 2019 6.270 6.295 5.960 5.990 505,567 -0.35(-5.52%)
Oct 28, 2019 6.310 6.460 6.220 6.340 266,039 -0.01(-0.16%)
Oct 25, 2019 6.400 6.480 6.280 6.350 339,200 -0.12(-1.85%)
Oct 24, 2019 6.960 7.005 6.450 6.470 381,361 -0.48(-6.91%)
Oct 23, 2019 6.980 7.165 6.940 6.950 375,249 -0.02(-0.29%)
Oct 22, 2019 7.050 7.230 6.700 6.970 2,159,110 -0.07(-0.99%)
Oct 21, 2019 6.730 7.080 6.720 7.040 457,941 +0.32(+4.76%)
Oct 18, 2019 7.070 7.330 6.685 6.720 399,000 -0.40(-5.62%)
Oct 17, 2019 7.050 7.330 6.950 7.120 747,188 +0.12(+1.71%)
Oct 16, 2019 7.070 7.235 6.970 7.000 563,181 -0.16(-2.23%)
Oct 15, 2019 7.150 7.220 7.000 7.160 538,251 +0.11(+1.56%)
Oct 14, 2019 7.100 7.270 7.050 7.050 735,649 -0.06(-0.84%)
Oct 11, 2019 7.050 7.300 7.050 7.110 1,334,500 +0.14(+2.01%)
Oct 10, 2019 6.780 7.090 6.750 6.970 1,309,383 +0.24(+3.57%)
Oct 09, 2019 7.010 7.140 6.640 6.730 628,466 -0.22(-3.17%)
Oct 08, 2019 7.300 7.360 6.840 6.950 1,019,672 -0.44(-5.95%)
Oct 07, 2019 7.580 7.740 7.360 7.390 338,907 -0.27(-3.52%)
Oct 04, 2019 7.490 7.950 7.450 7.660 557,900 +0.21(+2.82%)
Oct 03, 2019 7.400 7.540 7.250 7.450 1,184,918 +0.05(+0.68%)
Oct 02, 2019 7.520 7.750 7.250 7.400 978,515 -0.18(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.